Daesang Holdings Co., Ltd. (KRX:084690)
South Korea · Delayed Price · Currency is KRW 8,350.00
+350.00 (4.38%)
Last updated: Jun 9, 2026, 12:24 PM KST
Daesang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 7,760.00 | 8,400.00 | 7,710.00 | 8,000.00 | 8,000.00 | -3.73% | 179,855 |
| Jun 5, 2026 | 8,890.00 | 8,910.00 | 8,250.00 | 8,310.00 | 8,310.00 | -7.05% | 166,437 |
| Jun 4, 2026 | 9,970.00 | 10,030.00 | 8,940.00 | 8,940.00 | 8,940.00 | -6.68% | 618,974 |
| Jun 2, 2026 | 9,200.00 | 9,580.00 | 9,040.00 | 9,580.00 | 9,580.00 | 4.13% | 133,868 |
| Jun 1, 2026 | 9,230.00 | 9,450.00 | 9,180.00 | 9,200.00 | 9,200.00 | -0.97% | 91,428 |
| May 29, 2026 | 9,320.00 | 9,440.00 | 9,170.00 | 9,290.00 | 9,290.00 | -1.28% | 68,936 |
| May 28, 2026 | 9,650.00 | 9,680.00 | 9,130.00 | 9,410.00 | 9,410.00 | -1.77% | 74,320 |
| May 27, 2026 | 9,720.00 | 9,750.00 | 9,540.00 | 9,580.00 | 9,580.00 | -1.74% | 70,837 |
| May 26, 2026 | 10,040.00 | 10,140.00 | 9,720.00 | 9,750.00 | 9,750.00 | 2.42% | 111,545 |
| May 22, 2026 | 9,550.00 | 9,670.00 | 9,430.00 | 9,520.00 | 9,520.00 | 0.42% | 44,229 |
| May 21, 2026 | 9,350.00 | 9,740.00 | 9,200.00 | 9,480.00 | 9,480.00 | 3.49% | 118,173 |
| May 20, 2026 | 9,120.00 | 9,350.00 | 9,050.00 | 9,160.00 | 9,160.00 | -0.54% | 138,371 |
| May 19, 2026 | 9,200.00 | 9,360.00 | 9,120.00 | 9,210.00 | 9,210.00 | -1.50% | 53,344 |
| May 18, 2026 | 9,340.00 | 9,500.00 | 9,030.00 | 9,350.00 | 9,350.00 | 1.19% | 99,755 |
| May 15, 2026 | 9,670.00 | 9,670.00 | 9,150.00 | 9,240.00 | 9,240.00 | -3.55% | 88,049 |
| May 14, 2026 | 9,210.00 | 9,660.00 | 9,210.00 | 9,580.00 | 9,580.00 | 3.23% | 74,847 |
| May 13, 2026 | 9,160.00 | 9,320.00 | 9,150.00 | 9,280.00 | 9,280.00 | 1.20% | 95,180 |
| May 12, 2026 | 9,240.00 | 9,270.00 | 9,050.00 | 9,170.00 | 9,170.00 | -0.11% | 150,731 |
| May 11, 2026 | 9,300.00 | 9,300.00 | 9,110.00 | 9,180.00 | 9,180.00 | -0.65% | 123,277 |
| May 8, 2026 | 9,340.00 | 9,390.00 | 9,190.00 | 9,240.00 | 9,240.00 | -1.28% | 52,223 |
| May 7, 2026 | 9,370.00 | 9,480.00 | 9,280.00 | 9,360.00 | 9,360.00 | 1.19% | 87,351 |
| May 6, 2026 | 9,420.00 | 9,420.00 | 9,120.00 | 9,250.00 | 9,250.00 | -1.80% | 138,894 |
| May 4, 2026 | 9,600.00 | 9,630.00 | 9,400.00 | 9,420.00 | 9,420.00 | -1.26% | 79,682 |
| Apr 30, 2026 | 9,690.00 | 9,690.00 | 9,390.00 | 9,540.00 | 9,540.00 | -1.55% | 75,435 |
| Apr 29, 2026 | 9,560.00 | 9,690.00 | 9,520.00 | 9,690.00 | 9,690.00 | 1.89% | 77,388 |
| Apr 28, 2026 | 9,630.00 | 9,640.00 | 9,460.00 | 9,510.00 | 9,510.00 | -1.25% | 73,059 |
| Apr 27, 2026 | 9,870.00 | 9,960.00 | 9,570.00 | 9,630.00 | 9,630.00 | -2.03% | 192,354 |
| Apr 24, 2026 | 9,730.00 | 9,870.00 | 9,700.00 | 9,830.00 | 9,830.00 | 1.13% | 33,207 |
| Apr 23, 2026 | 9,880.00 | 9,880.00 | 9,660.00 | 9,720.00 | 9,720.00 | -0.82% | 52,562 |
| Apr 22, 2026 | 9,840.00 | 9,870.00 | 9,740.00 | 9,800.00 | 9,800.00 | -0.10% | 36,629 |
| Apr 21, 2026 | 9,830.00 | 9,920.00 | 9,800.00 | 9,810.00 | 9,810.00 | 0.31% | 37,961 |
| Apr 20, 2026 | 9,970.00 | 10,240.00 | 9,780.00 | 9,780.00 | 9,780.00 | -1.91% | 59,972 |
| Apr 17, 2026 | 10,100.00 | 10,100.00 | 9,870.00 | 9,970.00 | 9,970.00 | -0.99% | 89,547 |
| Apr 16, 2026 | 9,930.00 | 10,180.00 | 9,860.00 | 10,070.00 | 10,070.00 | 1.82% | 144,352 |
| Apr 15, 2026 | 9,890.00 | 9,920.00 | 9,730.00 | 9,890.00 | 9,890.00 | 0.82% | 93,070 |
| Apr 14, 2026 | 9,820.00 | 9,890.00 | 9,680.00 | 9,810.00 | 9,810.00 | 1.13% | 110,830 |
| Apr 13, 2026 | 9,450.00 | 9,810.00 | 9,330.00 | 9,700.00 | 9,700.00 | 2.32% | 133,174 |
| Apr 10, 2026 | 9,100.00 | 9,570.00 | 9,030.00 | 9,480.00 | 9,480.00 | 6.04% | 150,372 |
| Apr 9, 2026 | 8,900.00 | 8,960.00 | 8,850.00 | 8,940.00 | 8,940.00 | 0.79% | 30,803 |
| Apr 8, 2026 | 8,870.00 | 8,950.00 | 8,760.00 | 8,870.00 | 8,870.00 | 2.19% | 60,422 |
| Apr 7, 2026 | 8,800.00 | 8,900.00 | 8,660.00 | 8,680.00 | 8,680.00 | -1.59% | 61,418 |
| Apr 6, 2026 | 8,900.00 | 8,970.00 | 8,800.00 | 8,820.00 | 8,820.00 | -0.90% | 35,228 |
| Apr 3, 2026 | 8,890.00 | 8,960.00 | 8,700.00 | 8,900.00 | 8,900.00 | 0.91% | 37,881 |
| Apr 2, 2026 | 9,250.00 | 9,250.00 | 8,750.00 | 8,820.00 | 8,820.00 | -3.50% | 89,476 |
| Apr 1, 2026 | 9,100.00 | 9,180.00 | 9,030.00 | 9,140.00 | 9,140.00 | 1.90% | 48,925 |
| Mar 31, 2026 | 9,030.00 | 9,180.00 | 8,970.00 | 8,970.00 | 8,970.00 | -2.39% | 89,073 |
| Mar 30, 2026 | 9,150.00 | 9,450.00 | 9,020.00 | 9,190.00 | 9,190.00 | 0.44% | 93,557 |
| Mar 27, 2026 | 9,370.00 | 9,470.00 | 9,220.00 | 9,450.00 | 9,150.00 | 0.85% | 36,961 |
| Mar 26, 2026 | 9,510.00 | 9,510.00 | 9,360.00 | 9,370.00 | 9,072.54 | -1.37% | 46,983 |
| Mar 25, 2026 | 9,540.00 | 9,620.00 | 9,480.00 | 9,500.00 | 9,198.41 | 0.21% | 35,935 |